伊藤忠商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,255 | 3,279 | 3,242 | 3,251 | -18 | -0.6% | 1,956,500 |
| 2021/07/15 | 3,304 | 3,304 | 3,255 | 3,269 | -8 | -0.2% | 2,282,400 |
| 2021/07/14 | 3,273 | 3,304 | 3,262 | 3,277 | -1 | ±0% | 2,670,700 |
| 2021/07/13 | 3,262 | 3,278 | 3,247 | 3,278 | +33 | +1% | 2,166,500 |
| 2021/07/12 | 3,250 | 3,273 | 3,235 | 3,245 | +61 | +1.9% | 3,212,200 |
| 2021/07/09 | 3,170 | 3,192 | 3,122 | 3,184 | -4 | -0.1% | 4,773,700 |
| 2021/07/08 | 3,222 | 3,222 | 3,188 | 3,188 | -9 | -0.3% | 2,751,100 |
| 2021/07/07 | 3,185 | 3,205 | 3,166 | 3,197 | -25 | -0.8% | 2,666,100 |
| 2021/07/06 | 3,223 | 3,228 | 3,199 | 3,222 | +14 | +0.4% | 1,867,200 |
| 2021/07/05 | 3,215 | 3,221 | 3,199 | 3,208 | -31 | -1% | 2,175,700 |
| 2021/07/02 | 3,223 | 3,246 | 3,217 | 3,239 | +38 | +1.2% | 2,361,300 |
| 2021/07/01 | 3,221 | 3,221 | 3,172 | 3,201 | +1 | ±0% | 2,537,500 |
| 2021/06/30 | 3,225 | 3,237 | 3,200 | 3,200 | -6 | -0.2% | 2,394,100 |
| 2021/06/29 | 3,213 | 3,220 | 3,188 | 3,206 | -45 | -1.4% | 3,182,400 |
| 2021/06/28 | 3,262 | 3,274 | 3,245 | 3,251 | -19 | -0.6% | 2,224,700 |
| 2021/06/25 | 3,298 | 3,300 | 3,258 | 3,270 | -4 | -0.1% | 2,693,600 |
| 2021/06/24 | 3,244 | 3,278 | 3,232 | 3,274 | +8 | +0.2% | 1,539,100 |
| 2021/06/23 | 3,261 | 3,294 | 3,261 | 3,266 | -9 | -0.3% | 1,898,100 |
| 2021/06/22 | 3,224 | 3,277 | 3,215 | 3,275 | +121 | +3.8% | 3,657,300 |
| 2021/06/21 | 3,185 | 3,195 | 3,145 | 3,154 | -125 | -3.8% | 4,798,500 |
| 2021/06/18 | 3,242 | 3,295 | 3,223 | 3,279 | -28 | -0.8% | 5,403,300 |
| 2021/06/17 | 3,330 | 3,347 | 3,291 | 3,307 | -59 | -1.8% | 3,815,600 |
| 2021/06/16 | 3,345 | 3,377 | 3,331 | 3,366 | +64 | +1.9% | 4,693,200 |
| 2021/06/15 | 3,265 | 3,309 | 3,246 | 3,302 | +36 | +1.1% | 3,395,800 |
| 2021/06/14 | 3,347 | 3,371 | 3,250 | 3,266 | -97 | -2.9% | 5,543,500 |
| 2021/06/11 | 3,385 | 3,385 | 3,333 | 3,363 | ±0 | ±0% | 2,937,500 |
| 2021/06/10 | 3,396 | 3,399 | 3,358 | 3,363 | -33 | -1% | 2,872,400 |
| 2021/06/09 | 3,390 | 3,409 | 3,371 | 3,396 | +30 | +0.9% | 2,713,600 |
| 2021/06/08 | 3,328 | 3,371 | 3,320 | 3,366 | +22 | +0.7% | 3,257,300 |
| 2021/06/07 | 3,321 | 3,354 | 3,321 | 3,344 | +24 | +0.7% | 2,683,800 |
| 2021/06/04 | 3,286 | 3,320 | 3,271 | 3,320 | +8 | +0.2% | 2,576,300 |
| 2021/06/03 | 3,320 | 3,347 | 3,299 | 3,312 | -8 | -0.2% | 2,963,300 |
| 2021/06/02 | 3,280 | 3,336 | 3,258 | 3,320 | +60 | +1.8% | 3,979,000 |
| 2021/06/01 | 3,272 | 3,281 | 3,244 | 3,260 | +11 | +0.3% | 2,857,300 |
| 2021/05/31 | 3,256 | 3,286 | 3,242 | 3,249 | -77 | -2.3% | 3,068,300 |
| 2021/05/28 | 3,325 | 3,348 | 3,289 | 3,326 | +76 | +2.3% | 4,648,500 |
| 2021/05/27 | 3,237 | 3,258 | 3,212 | 3,250 | +10 | +0.3% | 17,078,300 |
| 2021/05/26 | 3,252 | 3,264 | 3,235 | 3,240 | -45 | -1.4% | 4,071,000 |
| 2021/05/25 | 3,295 | 3,296 | 3,269 | 3,285 | -4 | -0.1% | 3,260,600 |
| 2021/05/24 | 3,269 | 3,321 | 3,269 | 3,289 | +22 | +0.7% | 3,085,600 |
| 2021/05/21 | 3,260 | 3,280 | 3,250 | 3,267 | +17 | +0.5% | 2,702,800 |
| 2021/05/20 | 3,243 | 3,260 | 3,227 | 3,250 | -22 | -0.7% | 2,820,700 |
| 2021/05/19 | 3,281 | 3,297 | 3,247 | 3,272 | -35 | -1.1% | 3,622,000 |
| 2021/05/18 | 3,303 | 3,317 | 3,255 | 3,307 | +14 | +0.4% | 4,274,300 |
| 2021/05/17 | 3,325 | 3,332 | 3,272 | 3,293 | -6 | -0.2% | 2,826,700 |
| 2021/05/14 | 3,280 | 3,331 | 3,280 | 3,299 | +28 | +0.9% | 3,087,000 |
| 2021/05/13 | 3,289 | 3,321 | 3,261 | 3,271 | -38 | -1.1% | 4,330,200 |
| 2021/05/12 | 3,428 | 3,443 | 3,268 | 3,309 | -175 | -5% | 8,170,400 |
| 2021/05/11 | 3,605 | 3,610 | 3,459 | 3,484 | -80 | -2.2% | 5,101,000 |
| 2021/05/10 | 3,512 | 3,600 | 3,501 | 3,564 | +58 | +1.7% | 4,830,800 |
951～
1000
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤忠 | 749,300円 | +1.9% | +3.9% | 2.67% | 11.78倍 | 1.84倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 287,400円 | -3.3% | -28.2% | 3.83% | 15.83倍 | 1.18倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 295,700円 | -3.8% | -3.1% | 3.89% | 11.04倍 | 1.13倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 284,100円 | -3.7% | -4.6% | 3.52% | 9.19倍 | 1.29倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
